Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.299 9.441 9.261 9.336 96,667 -0.01(-0.08%)
Sep 29, 2005 9.381 9.560 9.336 9.344 52,350 -0.04(-0.40%)
Sep 28, 2005 9.448 9.493 9.381 9.381 66,944 -0.10(-1.02%)
Sep 27, 2005 9.373 9.508 9.373 9.478 78,860 +0.10(+1.12%)
Sep 26, 2005 9.403 9.590 9.366 9.373 46,459 +0.01(+0.08%)
Sep 23, 2005 9.366 9.411 9.299 9.366 54,358 +0.02(+0.24%)
Sep 22, 2005 9.523 9.613 9.336 9.344 48,601 -0.23(-2.42%)
Sep 21, 2005 9.792 9.851 9.553 9.575 33,873 -0.22(-2.29%)
Sep 20, 2005 9.986 9.986 9.792 9.799 27,447 -0.13(-1.35%)
Sep 19, 2005 9.859 9.956 9.799 9.934 40,702 +0.08(+0.83%)
Sep 16, 2005 9.822 9.896 9.799 9.851 76,048 +0.01(+0.08%)
Sep 15, 2005 10.10 10.11 9.754 9.844 44,718 -0.25(-2.51%)
Sep 14, 2005 10.08 10.52 9.762 10.10 89,705 +0.08(+0.82%)
Sep 13, 2005 10.29 10.34 9.978 10.02 43,781 -0.32(-3.11%)
Sep 12, 2005 10.24 10.37 10.17 10.34 58,643 +0.10(+1.02%)
Sep 09, 2005 10.46 10.46 10.14 10.23 26,242 -0.19(-1.79%)
Sep 08, 2005 10.25 10.45 10.24 10.42 44,450 +0.22(+2.20%)
Sep 07, 2005 9.881 10.24 9.881 10.20 38,158 +0.21(+2.09%)
Sep 06, 2005 10.16 10.16 9.725 9.986 66,408 -0.13(-1.33%)
Sep 02, 2005 10.34 10.53 10.04 10.12 34,810 -0.07(-0.66%)
Sep 01, 2005 9.702 10.19 9.680 10.19 110,323 +0.49(+5.00%)
Aug 31, 2005 9.956 9.964 9.486 9.702 92,650 -0.30(-2.99%)
Aug 30, 2005 10.07 10.14 9.971 10.00 52,751 -0.12(-1.18%)
Aug 29, 2005 10.01 10.16 10.01 10.12 44,049 +0.10(+1.04%)
Aug 26, 2005 10.21 10.25 10.01 10.02 77,521 -0.23(-2.26%)
Aug 25, 2005 10.49 10.52 10.17 10.25 55,028 -0.26(-2.49%)
Aug 24, 2005 10.47 10.53 10.39 10.51 30,258 +0.04(+0.36%)
Aug 23, 2005 10.52 10.56 10.40 10.47 99,880 -0.02(-0.14%)
Aug 22, 2005 10.58 10.62 10.46 10.49 80,065 -0.10(-0.92%)
Aug 19, 2005 10.67 10.67 10.57 10.58 52,618 -0.13(-1.25%)
Aug 18, 2005 10.64 10.83 10.58 10.72 67,345 +0.11(+1.06%)
Aug 17, 2005 10.73 10.81 10.57 10.61 99,345 -0.19(-1.80%)
Aug 16, 2005 10.83 10.90 10.67 10.80 65,872 -0.07(-0.62%)
Aug 15, 2005 11.14 11.20 10.68 10.87 149,954 -0.17(-1.56%)
Aug 12, 2005 11.09 11.12 10.84 11.04 168,163 +0.57(+5.42%)
Aug 11, 2005 10.34 10.49 10.34 10.47 139,779 +0.20(+1.96%)
Aug 10, 2005 10.12 10.38 10.12 10.27 202,706 +0.15(+1.48%)
Aug 09, 2005 10.05 10.20 10.05 10.12 95,060 +0.07(+0.74%)
Aug 08, 2005 9.911 10.05 9.911 10.05 130,540 +0.16(+1.66%)
Aug 05, 2005 9.769 9.926 9.769 9.881 70,692 +0.16(+1.69%)
Aug 04, 2005 9.695 9.822 9.695 9.717 97,604 +0.00(+0.00%)
Aug 03, 2005 9.717 9.784 9.665 9.717 53,689 +0.01(+0.08%)
Aug 02, 2005 9.710 9.822 9.672 9.710 150,222 +0.06(+0.62%)
Aug 01, 2005 9.471 9.695 9.441 9.650 123,177 +0.25(+2.70%)
Jul 29, 2005 8.963 9.486 8.776 9.396 194,003 +0.36(+3.97%)
Jul 28, 2005 8.933 9.179 8.925 9.037 127,059 +0.10(+1.17%)
Jul 27, 2005 9.411 9.433 8.918 8.933 195,476 -0.43(-4.63%)
Jul 26, 2005 8.963 9.373 8.925 9.366 227,609 +0.48(+5.38%)
Jul 25, 2005 9.008 9.037 8.798 8.888 446,784 -0.12(-1.33%)
Jul 22, 2005 9.149 9.261 8.619 9.008 1,972,306 +1.02(+12.82%)
Jul 21, 2005 7.969 8.066 7.969 7.984 14,995 -0.01(-0.09%)
Jul 20, 2005 7.730 8.104 7.633 7.992 87,428 +0.25(+3.28%)
Jul 19, 2005 7.850 7.850 7.678 7.738 97,068 -0.03(-0.38%)
Jul 18, 2005 7.812 7.857 7.693 7.768 67,881 -0.04(-0.57%)
Jul 15, 2005 7.700 7.827 7.678 7.812 20,618 +0.06(+0.77%)
Jul 14, 2005 7.790 7.805 7.656 7.753 74,977 -0.02(-0.29%)
Jul 13, 2005 7.730 7.865 7.730 7.775 35,078 +0.07(+0.87%)
Jul 12, 2005 7.693 7.842 7.656 7.708 33,873 -0.05(-0.67%)
Jul 11, 2005 7.753 7.969 7.693 7.760 58,509 -0.01(-0.10%)
Jul 08, 2005 7.768 7.835 7.678 7.768 44,450 -0.05(-0.67%)
Jul 07, 2005 7.693 7.969 7.671 7.820 62,793 +0.14(+1.85%)
Jul 06, 2005 7.730 7.738 7.626 7.678 69,889 -0.05(-0.68%)
Jul 05, 2005 7.738 7.768 7.656 7.730 96,399 +0.04(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.